Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 297,95 | 308,82 | 295,97 | 303,64 | 3,14% | - |
| 25.02.2021 | 300,92 | 301,96 | 293,92 | 294,40 | -2,20% | - |
| 24.02.2021 | 298,80 | 301,60 | 295,37 | 301,01 | -0,57% | - |
| 23.02.2021 | 302,19 | 306,56 | 300,57 | 302,74 | -0,42% | - |
| 22.02.2021 | 304,14 | 308,03 | 302,47 | 304,02 | -3,05% | - |
| 19.02.2021 | 319,53 | 320,41 | 312,97 | 313,57 | -1,57% | - |
| 18.02.2021 | 315,11 | 321,65 | 0,00 | 318,58 | 1,02% | - |
| 17.02.2021 | 312,23 | 316,86 | 311,75 | 315,36 | 0,96% | - |
| 16.02.2021 | 316,07 | 316,29 | 311,18 | 312,37 | -1,09% | - |
| 12.02.2021 | 317,07 | 317,90 | 313,57 | 315,80 | -0,40% | - |
| 11.02.2021 | 313,30 | 318,18 | 311,52 | 317,08 | 2,50% | - |
| 10.02.2021 | 313,23 | 315,35 | 308,30 | 309,33 | -1,42% | - |
| 09.02.2021 | 322,14 | 322,14 | 312,60 | 313,80 | -2,19% | - |
| 08.02.2021 | 321,47 | 322,11 | 318,65 | 320,83 | 0,89% | - |
| 05.02.2021 | 317,61 | 318,86 | 315,92 | 318,01 | 0,66% | - |
| 04.02.2021 | 315,50 | 316,73 | 313,24 | 315,94 | 0,37% | - |
| 03.02.2021 | 317,70 | 317,83 | 312,88 | 314,76 | -0,92% | - |
| 02.02.2021 | 314,71 | 318,57 | 312,79 | 317,67 | 1,70% | - |
| 01.02.2021 | 313,42 | 313,42 | 312,37 | 312,37 | 3,19% | - |
| 29.01.2021 | 309,17 | 309,57 | 300,83 | 302,72 | -1,89% | - |
| 28.01.2021 | 317,02 | 320,76 | 307,69 | 308,57 | -1,25% | - |
| 27.01.2021 | 310,77 | 314,36 | 308,92 | 312,47 | 0,16% | - |
| 26.01.2021 | 315,89 | 316,14 | 0,00 | 311,98 | -1,72% | - |
| 25.01.2021 | 315,67 | 318,59 | 310,45 | 317,45 | -1,08% | - |
| 22.01.2021 | 322,49 | 323,87 | 319,77 | 320,91 | -1,31% | - |
| 21.01.2021 | 326,01 | 328,64 | 324,39 | 325,18 | -0,84% | - |
| 20.01.2021 | 323,94 | 329,76 | 323,54 | 327,92 | 2,70% | - |
| 19.01.2021 | 318,58 | 321,05 | 314,47 | 319,29 | 0,29% | - |
| 15.01.2021 | 317,25 | 319,61 | 315,75 | 318,36 | -0,67% | - |
| 14.01.2021 | 327,83 | 329,12 | 318,67 | 320,51 | -2,94% | - |
| 13.01.2021 | 330,00 | 332,89 | 329,58 | 330,22 | -1,61% | - |
| 12.01.2021 | 333,54 | 336,90 | 331,39 | 335,64 | 1,11% | - |
| 11.01.2021 | 331,61 | 333,75 | 330,86 | 331,95 | -0,45% | - |
| 08.01.2021 | 334,80 | 336,14 | 329,70 | 333,45 | -0,29% | - |
| 07.01.2021 | 336,26 | 336,56 | 332,95 | 334,42 | 0,88% | - |
| 06.01.2021 | 330,22 | 337,70 | 328,73 | 331,51 | 0,69% | - |
| 05.01.2021 | 329,17 | 335,99 | 326,02 | 329,24 | -0,59% | - |
| 04.01.2021 | 333,77 | 334,95 | 326,68 | 331,20 | -0,76% | - |
| 31.12.2020 | 330,20 | 334,20 | 328,55 | 333,73 | 1,72% | - |
| 30.12.2020 | 330,60 | 331,45 | 326,67 | 328,08 | 0,24% | - |
| 29.12.2020 | 330,90 | 331,66 | 326,35 | 327,31 | -0,55% | - |
| 28.12.2020 | 330,14 | 336,06 | 323,08 | 329,13 | 1,29% | - |
| 24.12.2020 | 327,04 | 333,51 | 317,50 | 324,92 | -0,37% | - |
| 23.12.2020 | 330,59 | 330,77 | 324,26 | 326,13 | -1,15% | - |
| 22.12.2020 | 333,28 | 336,63 | 329,77 | 329,93 | -0,68% | - |
| 21.12.2020 | 334,71 | 335,46 | 330,36 | 332,19 | -4,28% | - |
| 18.12.2020 | 343,64 | 348,10 | 341,23 | 347,05 | 0,55% | - |
| 17.12.2020 | 343,89 | 346,07 | 338,87 | 345,15 | -0,13% | - |
| 16.12.2020 | 351,17 | 351,17 | 342,52 | 345,58 | -0,48% | - |
| 15.12.2020 | 347,30 | 350,96 | 345,09 | 347,24 | 0,59% | - |
| 14.12.2020 | 345,21 | 345,21 | 345,20 | 345,21 | -1,72% | - |
| 11.12.2020 | 350,72 | 353,01 | 347,27 | 351,24 | 1,01% | - |
| 10.12.2020 | 345,11 | 349,33 | 343,03 | 347,74 | 2,14% | - |
| 09.12.2020 | 344,67 | 347,37 | 311,97 | 340,47 | -2,41% | - |
| 08.12.2020 | 351,85 | 353,55 | 334,11 | 348,86 | -0,69% | - |
| 07.12.2020 | 347,97 | 353,64 | 347,27 | 351,29 | 0,22% | - |
| 04.12.2020 | 347,82 | 352,58 | 347,61 | 350,51 | 1,13% | - |
| 03.12.2020 | 341,00 | 347,61 | 341,00 | 346,61 | 3,98% | - |
| 02.12.2020 | 340,80 | 342,64 | 332,72 | 333,34 | -2,88% | - |
| 01.12.2020 | 336,35 | 343,69 | 335,16 | 343,23 | 2,68% | - |
| 30.11.2020 | 334,33 | 336,13 | 329,64 | 334,26 | 5,86% | - |
| 27.11.2020 | 324,69 | 329,86 | 315,75 | 315,75 | -1,84% | - |
| 25.11.2020 | 318,59 | 329,08 | 315,08 | 321,66 | 0,76% | - |
| 24.11.2020 | 320,28 | 323,64 | 318,70 | 319,23 | 0,00% | - |
| 23.11.2020 | 321,08 | 322,17 | 317,53 | 319,21 | -0,62% | - |
| 20.11.2020 | 319,58 | 324,83 | 319,37 | 321,20 | 0,59% | - |
| 19.11.2020 | 317,55 | 322,07 | 312,10 | 319,32 | 0,88% | - |
| 18.11.2020 | 320,19 | 322,70 | 316,52 | 316,52 | -4,18% | - |
| 17.11.2020 | 323,53 | 330,32 | 318,39 | 330,31 | 0,27% | - |
| 16.11.2020 | 329,11 | 333,13 | 328,44 | 329,41 | 0,42% | - |
| 13.11.2020 | 327,30 | 328,98 | 327,30 | 328,05 | 1,31% | - |
| 12.11.2020 | 333,89 | 334,05 | 323,20 | 323,79 | -1,82% | - |
| 11.11.2020 | 329,35 | 338,00 | 323,64 | 329,80 | 2,19% | - |
| 10.11.2020 | 314,98 | 324,79 | 313,58 | 322,73 | 1,89% | - |
| 09.11.2020 | 339,43 | 342,48 | 316,73 | 316,73 | -5,59% | - |
| 06.11.2020 | 330,69 | 337,57 | 329,10 | 335,51 | 1,00% | - |
| 05.11.2020 | 331,08 | 335,51 | 329,55 | 332,19 | 1,59% | - |
| 04.11.2020 | 329,45 | 334,26 | 326,87 | 326,98 | 2,02% | - |
| 03.11.2020 | 315,26 | 322,38 | 314,95 | 320,50 | 3,25% | - |
| 02.11.2020 | 311,94 | 316,05 | 306,89 | 310,42 | 1,77% | - |
| 30.10.2020 | 309,24 | 309,89 | 303,05 | 305,01 | -1,84% | - |
| 29.10.2020 | 308,94 | 313,41 | 306,52 | 310,72 | -0,01% | - |
| 28.10.2020 | 311,91 | 314,55 | 307,84 | 310,74 | -1,82% | - |
| 27.10.2020 | 324,88 | 325,10 | 316,50 | 316,51 | -1,87% | - |
| 26.10.2020 | 325,66 | 326,41 | 318,02 | 322,54 | -0,06% | - |
| 23.10.2020 | 329,28 | 331,32 | 322,74 | 322,74 | -2,16% | - |
| 22.10.2020 | 334,02 | 334,51 | 322,48 | 329,86 | -1,82% | - |
| 21.10.2020 | 337,44 | 338,83 | 332,17 | 335,96 | -1,54% | - |
| 20.10.2020 | 335,20 | 341,22 | 332,55 | 341,22 | 0,15% | - |
| 19.10.2020 | 0,00 | 342,66 | 0,00 | 340,70 | 0,30% | - |
| 16.10.2020 | 339,16 | 341,52 | 336,89 | 339,67 | -0,95% | - |
| 15.10.2020 | 336,02 | 342,92 | 332,85 | 342,92 | 2,61% | - |
| 14.10.2020 | 338,01 | 338,67 | 327,97 | 334,22 | -0,54% | - |
| 13.10.2020 | 336,05 | 337,16 | 331,86 | 336,04 | 1,84% | - |
| 12.10.2020 | 328,69 | 331,80 | 326,14 | 329,95 | 0,71% | - |
| 09.10.2020 | 331,17 | 332,17 | 326,59 | 327,62 | -0,38% | - |
| 08.10.2020 | 327,72 | 331,25 | 324,33 | 328,88 | 1,24% | - |
| 07.10.2020 | 323,85 | 331,23 | 323,05 | 324,85 | 0,56% | - |
| 06.10.2020 | 326,13 | 327,92 | 321,16 | 323,02 | 1,12% | - |
| 05.10.2020 | 325,57 | 327,92 | 319,46 | 319,46 | -1,43% | - |